日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＡＰＩＴＡ(7462)の株価時系列情報

ＣＡＰＩＴＡ(7462)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 47 47 45 47 38,000
2010/12/29 48 48 48 48 2,000
2010/12/28 0 0 0 48 0
2010/12/27 48 48 48 48 7,000
2010/12/24 48 48 47 48 22,000
2010/12/22 49 49 47 47 31,000
2010/12/21 49 49 49 49 4,000
2010/12/20 48 49 48 49 31,000
2010/12/17 49 50 48 48 23,000
2010/12/16 47 48 47 48 21,000
2010/12/15 49 49 47 47 74,000
2010/12/14 46 49 46 49 59,000
2010/12/13 47 47 46 47 48,000
2010/12/10 48 48 47 47 8,000
2010/12/09 47 48 47 48 10,000
2010/12/08 49 49 47 48 51,000
2010/12/07 50 50 49 49 27,000
2010/12/06 50 51 50 50 35,000
2010/12/03 51 51 49 50 59,000
2010/12/02 50 50 48 49 89,000
2010/12/01 48 55 48 51 874,000
2010/11/30 47 48 46 48 46,000
2010/11/29 46 46 45 46 57,000
2010/11/26 44 47 44 46 128,000
2010/11/25 44 44 43 44 72,000
2010/11/24 43 43 42 42 93,000
2010/11/22 44 44 42 43 40,000
2010/11/19 43 44 43 44 11,000
2010/11/18 42 43 42 43 25,000
2010/11/17 41 42 41 42 17,000
2010/11/16 43 43 41 42 30,000
2010/11/15 43 43 42 42 17,000
2010/11/12 44 44 41 42 73,000
2010/11/11 44 47 44 45 80,000
2010/11/10 43 44 43 44 18,000
2010/11/09 43 44 43 44 4,000
2010/11/08 43 43 43 43 13,000
2010/11/05 43 43 42 43 19,000
2010/11/04 41 43 41 42 31,000
2010/11/02 42 42 41 42 12,000
2010/11/01 42 42 42 42 12,000
2010/10/29 42 42 41 42 14,000
2010/10/28 41 42 41 42 12,000
2010/10/27 41 41 40 40 23,000
2010/10/26 42 42 41 41 18,000
2010/10/25 41 42 39 42 36,000
2010/10/22 39 40 38 40 37,000
2010/10/21 40 40 39 39 19,000
2010/10/20 41 41 40 41 27,000
2010/10/19 43 43 41 41 35,000
2010/10/18 42 42 41 42 56,000
2010/10/15 40 47 40 42 304,000
2010/10/14 40 40 39 40 28,000
2010/10/13 40 41 40 40 8,000
2010/10/12 40 40 40 40 10,000
2010/10/08 39 40 39 40 14,000
2010/10/07 41 41 39 40 63,000
2010/10/06 41 41 40 40 14,000
2010/10/05 42 44 41 41 48,000
2010/10/04 42 42 42 42 35,000
2010/10/01 44 44 42 42 31,000
2010/09/30 44 44 42 43 21,000
2010/09/29 44 44 43 43 40,000
2010/09/28 43 44 43 44 10,000
2010/09/27 43 45 43 43 88,000
2010/09/24 45 45 43 43 109,000
2010/09/22 45 47 44 46 70,000
2010/09/21 48 48 43 46 141,000
2010/09/17 45 58 43 48 1,086,000
2010/09/16 44 44 42 42 41,000
2010/09/15 43 47 41 43 121,000
2010/09/14 41 57 41 44 1,004,000
2010/09/13 39 40 39 40 27,000
2010/09/10 41 41 39 40 36,000
2010/09/09 44 44 40 41 67,000
2010/09/08 39 47 39 44 465,000
2010/09/07 39 40 38 39 53,000
2010/09/06 38 39 37 39 21,000
2010/09/03 39 39 37 39 36,000
2010/09/02 38 38 36 38 77,000
2010/09/01 36 47 36 38 805,000
2010/08/31 36 36 36 36 6,000
2010/08/30 0 0 0 35 0
2010/08/27 0 0 0 35 0
2010/08/26 35 35 35 35 7,000
2010/08/25 36 36 36 36 14,000
2010/08/24 37 37 37 37 1,000
2010/08/23 40 40 37 37 36,000
2010/08/20 36 40 36 37 36,000
2010/08/19 35 36 35 36 2,000
2010/08/18 35 35 35 35 6,000
2010/08/17 34 35 34 35 4,000
2010/08/16 35 36 34 36 35,000
2010/08/13 35 36 35 36 24,000
2010/08/12 38 38 37 37 10,000
2010/08/11 39 39 38 39 13,000
2010/08/10 40 42 37 41 65,000
2010/08/09 39 49 39 41 357,000
2010/08/06 34 35 34 35 9,000
2010/08/05 34 34 34 34 9,000
2010/08/04 35 35 35 35 5,000
2010/08/03 35 35 35 35 1,000
2010/08/02 36 36 36 36 1,000
2010/07/30 36 36 35 35 2,000
2010/07/29 35 35 35 35 1,000
2010/07/28 35 35 35 35 2,000
2010/07/27 35 35 35 35 1,000
2010/07/26 35 35 34 35 103,000
2010/07/23 35 35 34 35 50,000
2010/07/22 36 36 36 36 3,000
2010/07/21 38 38 38 38 7,000
2010/07/20 35 35 35 35 2,000
2010/07/16 37 37 36 36 18,000
2010/07/15 38 38 38 38 1,000
2010/07/14 39 39 37 37 20,000
2010/07/13 39 39 39 39 1,000
2010/07/12 39 39 39 39 1,000
2010/07/09 39 39 39 39 1,000
2010/07/08 0 0 0 38 0
2010/07/07 0 0 0 38 0
2010/07/06 39 39 38 38 6,000
2010/07/05 0 0 0 38 0
2010/07/02 36 45 36 38 32,000
2010/07/01 36 36 36 36 1,000
2010/06/30 36 37 36 37 4,000
2010/06/29 38 38 37 37 4,000
2010/06/28 38 38 37 37 12,000
2010/06/25 38 38 38 38 6,000
2010/06/24 39 39 39 39 4,000
2010/06/23 40 40 40 40 3,000
2010/06/22 40 40 40 40 12,000
2010/06/21 39 41 39 41 14,000
2010/06/18 39 39 39 39 9,000
2010/06/17 40 40 40 40 5,000
2010/06/16 40 40 40 40 2,000
2010/06/15 38 39 38 38 21,000
2010/06/14 40 40 40 40 2,000
2010/06/11 40 40 38 39 11,000
2010/06/10 38 40 38 40 10,000
2010/06/09 39 39 38 38 8,000
2010/06/08 39 39 39 39 2,000
2010/06/07 42 42 38 38 11,000
2010/06/04 0 0 0 42 0
2010/06/03 43 43 42 42 4,000
2010/06/02 41 44 41 44 4,000
2010/06/01 40 41 40 41 7,000
2010/05/31 40 40 39 39 5,000
2010/05/28 39 40 39 40 18,000
2010/05/27 39 39 38 38 5,000
2010/05/26 38 39 38 39 34,000
2010/05/25 39 39 38 39 11,000
2010/05/24 39 39 39 39 14,000
2010/05/21 40 41 40 40 14,000
2010/05/20 41 41 41 41 1,000
2010/05/19 41 41 40 41 22,000
2010/05/18 43 43 41 42 18,000
2010/05/17 45 45 44 44 5,000
2010/05/14 0 0 0 46 0
2010/05/13 46 46 45 46 6,000
2010/05/12 47 47 46 46 18,000
2010/05/11 45 50 45 46 189,000
2010/05/10 43 44 43 44 25,000
2010/05/07 46 46 36 43 51,000
2010/05/06 50 50 47 47 7,000
2010/04/30 49 50 49 50 8,000
2010/04/28 49 49 49 49 16,000
2010/04/27 49 50 49 49 13,000
2010/04/26 48 50 48 49 16,000
2010/04/23 48 48 48 48 5,000
2010/04/22 48 50 48 50 21,000
2010/04/21 49 49 49 49 2,000
2010/04/20 50 50 49 49 18,000
2010/04/19 50 50 49 50 39,000
2010/04/16 53 53 51 51 21,000
2010/04/15 53 54 52 53 30,000
2010/04/14 52 54 52 53 11,000
2010/04/13 52 53 52 52 62,000
2010/04/12 53 53 51 51 61,000
2010/04/09 50 55 50 52 164,000
2010/04/08 48 51 48 49 68,000
2010/04/07 47 51 47 49 76,000
2010/04/06 49 49 47 48 15,000
2010/04/05 49 49 48 48 18,000
2010/04/02 0 0 0 49 0
2010/04/01 50 50 47 49 28,000
2010/03/31 49 50 49 49 33,000
2010/03/30 48 48 48 48 8,000
2010/03/29 48 48 47 48 29,000
2010/03/26 47 49 47 49 23,000
2010/03/25 48 48 47 47 13,000
2010/03/24 50 50 47 49 33,000
2010/03/23 47 50 47 50 61,000
2010/03/19 46 47 46 47 8,000
2010/03/18 47 47 46 47 17,000
2010/03/17 47 47 47 47 9,000
2010/03/16 47 48 47 48 5,000
2010/03/15 49 49 47 47 20,000
2010/03/12 47 48 47 48 12,000
2010/03/11 48 49 46 47 33,000
2010/03/10 48 48 47 47 11,000
2010/03/09 47 48 47 47 27,000
2010/03/08 46 47 46 47 9,000
2010/03/05 47 48 46 46 50,000
2010/03/04 47 52 46 46 331,000
2010/03/03 45 46 45 46 9,000
2010/03/02 46 46 45 46 11,000
2010/03/01 46 46 45 46 15,000
2010/02/26 46 46 45 46 11,000
2010/02/25 47 47 45 46 37,000
2010/02/24 46 47 46 47 24,000
2010/02/23 46 47 45 45 51,000
2010/02/22 45 52 45 45 422,000
2010/02/19 45 48 45 45 76,000
2010/02/18 45 46 45 46 14,000
2010/02/17 45 46 44 45 111,000
2010/02/16 44 60 44 47 918,000
2010/02/15 45 45 44 44 7,000
2010/02/12 45 45 44 45 29,000
2010/02/10 44 45 43 44 16,000
2010/02/09 44 44 43 44 30,000
2010/02/08 45 45 44 45 25,000
2010/02/05 46 46 45 46 39,000
2010/02/04 49 49 47 47 48,000
2010/02/03 49 49 48 49 42,000
2010/02/02 49 52 48 50 101,000
2010/02/01 52 52 47 52 159,000
2010/01/29 57 63 50 50 643,000
2010/01/28 46 75 46 62 1,766,000
2010/01/27 44 45 44 45 11,000
2010/01/26 45 45 45 45 2,000
2010/01/25 42 43 42 43 4,000
2010/01/22 43 43 43 43 1,000
2010/01/21 46 46 45 45 15,000
2010/01/20 49 49 46 46 32,000
2010/01/19 46 48 46 48 19,000
2010/01/18 47 47 45 46 17,000
2010/01/15 45 47 45 46 10,000
2010/01/14 45 46 44 46 25,000
2010/01/13 43 44 43 43 19,000
2010/01/12 44 45 44 44 6,000
2010/01/08 43 43 43 43 5,000
2010/01/07 42 42 42 42 4,000
2010/01/06 42 43 41 42 20,000
2010/01/05 44 44 41 41 20,000
2010/01/04 43 43 43 43 1,000

このページの先頭へ